Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:570.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00570000 | 2024-04-19 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 492 | 39.45% |
| TMO240426C00570000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 4.20 | 3.80 | 4.20 | -0.10 | -2.33% | 1 | 63 | 40.47% |
| TMO240503C00570000 | 2024-04-16 3:30PM EDT | 2024-05-03 | 10.20 | 5.30 | 6.10 | 0.00 | - | 3 | 32 | 34.99% |
| TMO240517C00570000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 8.50 | 7.90 | 8.30 | +0.50 | +6.25% | 93 | 161 | 29.38% |
| TMO240531C00570000 | 2024-04-11 3:48PM EDT | 2024-05-31 | 27.00 | 9.60 | 10.80 | 0.00 | - | - | 1 | 27.88% |
| TMO240621C00570000 | 2024-04-19 10:14AM EDT | 2024-06-21 | 13.70 | 13.70 | 14.20 | +0.80 | +6.20% | 2 | 211 | 26.90% |
| TMO240920C00570000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 26.70 | 28.00 | 29.00 | 0.00 | - | 3 | 89 | 28.08% |
| TMO250117C00570000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 44.93 | 44.00 | 46.10 | +3.48 | +8.40% | 18 | 169 | 30.25% |
| TMO260116C00570000 | 2024-04-18 10:51AM EDT | 2026-01-16 | 81.35 | 81.70 | 84.50 | 0.00 | - | 1 | 28 | 33.22% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00570000 | 2024-04-18 11:15AM EDT | 2024-04-19 | 27.55 | 22.00 | 30.40 | 0.00 | - | 1 | 68 | 55.66% |
| TMO240426P00570000 | 2024-04-19 11:54AM EDT | 2024-04-26 | 30.20 | 28.30 | 30.00 | -2.93 | -8.84% | 4 | 57 | 40.41% |
| TMO240503P00570000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 34.19 | 27.00 | 33.40 | 0.00 | - | 1 | 5 | 38.99% |
| TMO240510P00570000 | 2024-04-08 2:26PM EDT | 2024-05-10 | 12.67 | 31.00 | 32.50 | 0.00 | - | - | 15 | 30.21% |
| TMO240517P00570000 | 2024-04-18 1:18PM EDT | 2024-05-17 | 35.00 | 31.90 | 32.80 | 0.00 | - | 1 | 146 | 26.90% |
| TMO240621P00570000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 37.95 | 35.30 | 36.60 | 0.00 | - | 5 | 96 | 22.85% |
| TMO240920P00570000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 46.05 | 43.20 | 44.80 | 0.00 | - | 1 | 505 | 20.85% |
| TMO250117P00570000 | 2024-04-17 1:47PM EDT | 2025-01-17 | 49.10 | 51.50 | 53.40 | 0.00 | - | 1 | 259 | 20.37% |
| TMO260116P00570000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 53.30 | 66.70 | 69.40 | 0.00 | - | 1 | 176 | 18.98% |
© 2024 Yahoo. All rights reserved.